MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPSS — Consumer Portfolio Services
NasdaqConsumer Portfolio Services
$9.09
-0.24(-2.57%)
- O
- 9.37
- H
- 9.50
- L
- 8.94
- V
- 46.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.09
Period Return+8.34%
Period High$10.49
Period Low$6.67
Avg Daily Volume21.0K
Total Trading Days365
CPSS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.37 | $9.50 | $8.94 | $9.09 | $-0.24 | -2.57% | 46,724 | $9.23 | $8.94 $9.50 |
| Oct 1, 2026 | $8.89 | $9.43 | $8.83 | $9.33 | +$0.17 | +1.86% | 24,824 | $9.22 | $8.83 $9.43 |
| Sep 30, 2026 | $9.18 | $9.34 | $9.03 | $9.16 | +$0.11 | +1.22% | 30,803 | $9.18 | $9.03 $9.34 |
| Sep 29, 2026 | $8.97 | $9.09 | $8.97 | $9.05 | +$0.08 | +0.89% | 22,986 | $9.03 | $8.97 $9.09 |
| Sep 28, 2026 | $9.47 | $9.48 | $8.96 | $8.97 | $-0.59 | -6.17% | 30,754 | $9.12 | $8.96 $9.48 |
| Sep 25, 2026 | $9.33 | $9.67 | $9.31 | $9.56 | +$0.19 | +2.03% | 40,045 | $9.53 | $9.31 $9.67 |
| Sep 24, 2026 | $9.35 | $9.47 | $9.34 | $9.37 | +$0.03 | +0.32% | 9,508 | $9.38 | $9.34 $9.47 |
| Sep 23, 2026 | $9.61 | $9.70 | $9.18 | $9.34 | $-0.30 | -3.11% | 25,830 | $9.52 | $9.18 $9.70 |
| Sep 22, 2026 | $9.65 | $9.65 | $9.28 | $9.64 | +$0.02 | +0.21% | 20,708 | $9.60 | $9.28 $9.65 |
| Sep 21, 2026 | $9.34 | $9.62 | $9.19 | $9.62 | +$0.28 | +3.00% | 26,749 | $9.52 | $9.19 $9.62 |
| Sep 18, 2026 | $9.58 | $9.67 | $9.18 | $9.34 | $-0.30 | -3.11% | 86,654 | $9.39 | $9.18 $9.67 |
| Sep 17, 2026 | $9.58 | $9.70 | $9.55 | $9.64 | +$0.15 | +1.58% | 21,528 | $9.62 | $9.55 $9.70 |
| Sep 16, 2026 | $9.47 | $9.56 | $9.40 | $9.49 | +$0.03 | +0.32% | 21,830 | $9.49 | $9.40 $9.56 |
| Sep 15, 2026 | $9.52 | $9.61 | $9.37 | $9.46 | $-0.09 | -0.94% | 21,150 | $9.48 | $9.37 $9.61 |
| Sep 14, 2026 | $9.28 | $9.70 | $9.28 | $9.55 | +$0.12 | +1.27% | 28,905 | $9.56 | $9.28 $9.70 |
| Sep 11, 2026 | $9.44 | $9.65 | $9.28 | $9.43 | +$0.06 | +0.64% | 25,402 | $9.46 | $9.28 $9.65 |
| Sep 10, 2026 | $9.24 | $9.42 | $9.17 | $9.37 | +$0.17 | +1.85% | 29,224 | $9.34 | $9.17 $9.42 |
| Sep 9, 2026 | $9.02 | $9.29 | $9.02 | $9.20 | +$0.13 | +1.43% | 19,828 | $9.21 | $9.02 $9.29 |
| Sep 8, 2026 | $9.43 | $9.52 | $9.06 | $9.07 | $-0.33 | -3.51% | 43,478 | $9.24 | $9.06 $9.52 |
| Sep 4, 2026 | $8.76 | $9.41 | $8.52 | $9.40 | +$0.59 | +6.70% | 26,210 | $9.26 | $8.52 $9.41 |
| Sep 3, 2026 | $9.42 | $9.50 | $7.65 | $8.81 | $-0.48 | -5.17% | 51,060 | $8.59 | $7.65 $9.50 |
| Sep 2, 2026 | $9.39 | $9.73 | $9.27 | $9.29 | +$0.05 | +0.54% | 42,210 | $9.43 | $9.27 $9.73 |
| Sep 1, 2026 | $9.30 | $9.37 | $9.17 | $9.24 | +$0.01 | +0.11% | 22,948 | $9.30 | $9.17 $9.37 |
| Aug 31, 2026 | $9.43 | $9.54 | $9.19 | $9.23 | $-0.19 | -2.02% | 15,456 | $9.29 | $9.19 $9.54 |
| Aug 28, 2026 | $9.47 | $9.60 | $9.40 | $9.42 | +$0.05 | +0.48% | 18,680 | $9.55 | $9.40 $9.60 |
| Aug 27, 2026 | $9.44 | $9.55 | $9.37 | $9.38 | $-0.09 | -0.90% | 16,290 | $9.43 | $9.37 $9.55 |
| Aug 26, 2026 | $9.20 | $9.50 | $9.19 | $9.46 | +$0.17 | +1.83% | 22,917 | $9.34 | $9.19 $9.50 |
| Aug 25, 2026 | $9.29 | $9.34 | $9.13 | $9.29 | +$0.13 | +1.42% | 16,040 | $9.30 | $9.13 $9.34 |
| Aug 24, 2026 | $9.34 | $9.45 | $9.16 | $9.16 | $-0.14 | -1.51% | 21,315 | $9.29 | $9.16 $9.45 |
| Aug 21, 2026 | $9.31 | $9.32 | $9.26 | $9.30 | +$0.04 | +0.43% | 8,978 | $9.30 | $9.26 $9.32 |